Indrayani Biotech Limited (BOM:526445)
India · Delayed Price · Currency is INR 15.15
-0.22 (-1.43%)
At close: Oct 17, 2025
Indrayani Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.20 | 16.20 | 15.00 | 15.15 | 15.15 | -1.43% | 52,569 |
| Oct 16, 2025 | 15.53 | 16.01 | 14.70 | 15.37 | 15.37 | -0.97% | 112,111 |
| Oct 15, 2025 | 15.40 | 16.47 | 13.60 | 15.52 | 15.52 | 5.08% | 211,305 |
| Oct 14, 2025 | 13.45 | 15.82 | 12.95 | 14.77 | 14.77 | 11.98% | 109,525 |
| Oct 13, 2025 | 12.22 | 14.49 | 11.80 | 13.19 | 13.19 | 7.94% | 108,014 |
| Oct 10, 2025 | 12.39 | 12.39 | 11.72 | 12.22 | 12.22 | 1.58% | 16,430 |
| Oct 9, 2025 | 12.80 | 12.80 | 10.80 | 12.03 | 12.03 | -2.59% | 105,745 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.10 | 12.35 | 12.35 | -0.16% | 42,507 |
| Oct 7, 2025 | 12.85 | 12.89 | 12.15 | 12.37 | 12.37 | -2.14% | 86,792 |
| Oct 6, 2025 | 12.11 | 12.80 | 12.11 | 12.64 | 12.64 | -0.86% | 43,908 |
| Oct 3, 2025 | 11.60 | 12.98 | 11.60 | 12.75 | 12.75 | 4.08% | 42,795 |
| Oct 1, 2025 | 12.61 | 12.61 | 12.15 | 12.25 | 12.25 | -0.89% | 22,853 |
| Sep 30, 2025 | 12.30 | 12.79 | 12.21 | 12.36 | 12.36 | -1.51% | 26,383 |
| Sep 29, 2025 | 12.70 | 12.99 | 12.00 | 12.55 | 12.55 | -1.34% | 68,323 |
| Sep 26, 2025 | 13.45 | 13.45 | 12.05 | 12.72 | 12.72 | -0.70% | 85,219 |
| Sep 25, 2025 | 13.00 | 13.39 | 12.63 | 12.81 | 12.81 | -1.84% | 86,128 |
| Sep 24, 2025 | 12.30 | 13.49 | 12.30 | 13.05 | 13.05 | 1.16% | 94,683 |
| Sep 23, 2025 | 12.55 | 13.63 | 11.70 | 12.90 | 12.90 | 2.14% | 204,011 |
| Sep 22, 2025 | 12.84 | 12.84 | 10.95 | 12.63 | 12.63 | 11.67% | 326,296 |
| Sep 19, 2025 | 11.75 | 11.98 | 10.99 | 11.31 | 11.31 | -3.33% | 75,396 |
| Sep 18, 2025 | 12.09 | 12.09 | 11.51 | 11.70 | 11.70 | -1.43% | 54,435 |
| Sep 17, 2025 | 11.79 | 12.19 | 11.56 | 11.87 | 11.87 | 0.68% | 61,075 |
| Sep 16, 2025 | 11.96 | 12.40 | 11.50 | 11.79 | 11.79 | -1.42% | 61,846 |
| Sep 15, 2025 | 12.45 | 12.45 | 11.66 | 11.96 | 11.96 | -2.69% | 86,724 |
| Sep 12, 2025 | 12.23 | 12.50 | 11.60 | 12.29 | 12.29 | 1.32% | 163,994 |
| Sep 11, 2025 | 12.45 | 12.90 | 11.82 | 12.13 | 12.13 | -0.57% | 137,822 |
| Sep 10, 2025 | 12.27 | 12.85 | 11.65 | 12.20 | 12.20 | -0.33% | 183,142 |
| Sep 9, 2025 | 12.10 | 12.90 | 11.62 | 12.24 | 12.24 | 2.51% | 132,786 |
| Sep 8, 2025 | 12.34 | 12.34 | 11.65 | 11.94 | 11.94 | -0.83% | 24,561 |
| Sep 5, 2025 | 12.54 | 12.54 | 11.62 | 12.04 | 12.04 | 1.01% | 30,948 |
| Sep 4, 2025 | 12.72 | 12.72 | 11.60 | 11.92 | 11.92 | -2.30% | 124,377 |
| Sep 3, 2025 | 11.99 | 12.50 | 11.06 | 12.20 | 12.20 | 4.63% | 74,246 |
| Sep 2, 2025 | 11.35 | 13.23 | 10.20 | 11.66 | 11.66 | 3.19% | 125,529 |
| Sep 1, 2025 | 11.58 | 11.90 | 10.97 | 11.30 | 11.30 | -2.42% | 66,849 |
| Aug 29, 2025 | 11.90 | 12.24 | 11.20 | 11.58 | 11.58 | 0.26% | 84,631 |
| Aug 28, 2025 | 12.10 | 12.48 | 11.20 | 11.55 | 11.55 | -4.55% | 57,287 |
| Aug 26, 2025 | 12.20 | 12.65 | 11.70 | 12.10 | 12.10 | -0.82% | 33,042 |
| Aug 25, 2025 | 12.54 | 13.25 | 12.00 | 12.20 | 12.20 | -4.69% | 116,167 |
| Aug 22, 2025 | 12.57 | 13.34 | 12.57 | 12.80 | 12.80 | 0.08% | 12,283 |
| Aug 21, 2025 | 12.67 | 13.80 | 12.56 | 12.79 | 12.79 | -0.62% | 38,494 |
| Aug 20, 2025 | 13.25 | 13.25 | 12.70 | 12.87 | 12.87 | -0.46% | 23,458 |
| Aug 19, 2025 | 13.50 | 13.62 | 12.90 | 12.93 | 12.93 | -1.52% | 21,849 |
| Aug 18, 2025 | 13.49 | 13.92 | 12.50 | 13.13 | 13.13 | -0.76% | 41,466 |
| Aug 14, 2025 | 13.50 | 13.89 | 12.60 | 13.23 | 13.23 | 2.08% | 21,515 |
| Aug 13, 2025 | 12.99 | 13.62 | 12.63 | 12.96 | 12.96 | 1.81% | 60,449 |
| Aug 12, 2025 | 13.50 | 13.94 | 12.00 | 12.73 | 12.73 | -5.28% | 146,936 |
| Aug 11, 2025 | 13.65 | 14.20 | 13.30 | 13.44 | 13.44 | -1.54% | 66,606 |
| Aug 8, 2025 | 14.08 | 14.30 | 13.01 | 13.65 | 13.65 | -2.92% | 77,242 |
| Aug 7, 2025 | 14.50 | 15.95 | 13.62 | 14.06 | 14.06 | -0.57% | 75,666 |
| Aug 6, 2025 | 13.84 | 14.30 | 13.30 | 14.14 | 14.14 | 8.77% | 110,095 |